Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 3.650 | 3.700 | 3.420 | 3.470 | 154,400 | -0.05(-1.42%) |
Oct 29, 2020 | 3.810 | 3.810 | 3.400 | 3.520 | 199,283 | -0.25(-6.63%) |
Oct 28, 2020 | 3.890 | 3.950 | 3.730 | 3.770 | 76,269 | -0.20(-5.04%) |
Oct 27, 2020 | 4.100 | 4.110 | 3.870 | 3.970 | 139,461 | -0.08(-1.98%) |
Oct 26, 2020 | 4.190 | 4.230 | 4.030 | 4.050 | 128,187 | -0.17(-4.03%) |
Oct 23, 2020 | 4.210 | 4.270 | 4.152 | 4.220 | 46,300 | +0.04(+0.96%) |
Oct 22, 2020 | 4.200 | 4.250 | 4.160 | 4.180 | 51,588 | -0.02(-0.48%) |
Oct 21, 2020 | 4.340 | 4.370 | 4.150 | 4.200 | 91,905 | -0.14(-3.23%) |
Oct 20, 2020 | 4.440 | 4.470 | 4.260 | 4.340 | 74,919 | -0.03(-0.69%) |
Oct 19, 2020 | 4.670 | 4.670 | 4.340 | 4.370 | 74,760 | -0.05(-1.13%) |
Oct 16, 2020 | 4.645 | 4.645 | 4.350 | 4.420 | 64,200 | -0.02(-0.45%) |
Oct 15, 2020 | 4.480 | 4.515 | 4.400 | 4.440 | 85,728 | -0.06(-1.33%) |
Oct 14, 2020 | 4.710 | 4.710 | 4.470 | 4.500 | 129,787 | -0.20(-4.26%) |
Oct 13, 2020 | 4.760 | 4.800 | 4.660 | 4.700 | 41,631 | -0.12(-2.49%) |
Oct 12, 2020 | 4.720 | 4.850 | 4.610 | 4.820 | 143,506 | +0.08(+1.69%) |
Oct 09, 2020 | 4.870 | 4.960 | 4.720 | 4.740 | 77,000 | -0.12(-2.47%) |
Oct 08, 2020 | 4.720 | 4.930 | 4.620 | 4.860 | 120,107 | +0.17(+3.62%) |
Oct 07, 2020 | 4.520 | 4.700 | 4.420 | 4.690 | 88,381 | +0.23(+5.16%) |
Oct 06, 2020 | 4.720 | 4.730 | 4.460 | 4.460 | 73,656 | -0.18(-3.88%) |
Oct 05, 2020 | 4.770 | 4.770 | 4.570 | 4.640 | 48,804 | +0.00(+0.00%) |
Oct 02, 2020 | 4.470 | 4.680 | 4.420 | 4.640 | 68,100 | +0.13(+2.88%) |
Oct 01, 2020 | 4.570 | 4.590 | 4.380 | 4.510 | 83,371 | +0.09(+2.04%) |
Sep 30, 2020 | 4.530 | 4.690 | 4.333 | 4.420 | 82,304 | -0.07(-1.56%) |
Sep 29, 2020 | 4.540 | 4.650 | 4.475 | 4.490 | 140,075 | -0.19(-4.06%) |
Sep 28, 2020 | 4.450 | 4.760 | 4.450 | 4.680 | 86,335 | +0.31(+7.09%) |
Sep 25, 2020 | 4.500 | 4.540 | 4.300 | 4.370 | 102,600 | -0.11(-2.46%) |
Sep 24, 2020 | 4.550 | 4.550 | 4.350 | 4.480 | 64,042 | -0.05(-1.10%) |
Sep 23, 2020 | 4.800 | 4.910 | 4.460 | 4.530 | 124,206 | -0.23(-4.83%) |
Sep 22, 2020 | 4.970 | 5.020 | 4.680 | 4.760 | 128,208 | -0.17(-3.45%) |
Sep 21, 2020 | 4.970 | 5.030 | 4.780 | 4.930 | 137,176 | -0.14(-2.76%) |
Sep 18, 2020 | 5.280 | 5.280 | 4.950 | 5.070 | 316,400 | -0.15(-2.87%) |
Sep 17, 2020 | 5.370 | 5.500 | 5.150 | 5.220 | 118,462 | -0.26(-4.74%) |
Sep 16, 2020 | 5.280 | 5.520 | 5.270 | 5.480 | 84,302 | +0.22(+4.18%) |
Sep 15, 2020 | 5.450 | 5.480 | 5.220 | 5.260 | 131,163 | -0.19(-3.49%) |
Sep 14, 2020 | 5.380 | 5.640 | 5.253 | 5.450 | 194,589 | -0.07(-1.27%) |
Sep 11, 2020 | 5.650 | 5.770 | 5.450 | 5.520 | 383,500 | -0.63(-10.24%) |
Sep 10, 2020 | 5.990 | 6.190 | 5.730 | 6.150 | 213,782 | +0.20(+3.36%) |
Sep 09, 2020 | 6.550 | 6.560 | 5.860 | 5.950 | 122,957 | -0.54(-8.32%) |
Sep 08, 2020 | 6.310 | 6.530 | 6.240 | 6.490 | 84,475 | +0.03(+0.46%) |
Sep 04, 2020 | 6.400 | 6.500 | 6.190 | 6.460 | 104,600 | +0.10(+1.57%) |
Sep 03, 2020 | 6.680 | 6.810 | 6.260 | 6.360 | 86,843 | -0.27(-4.07%) |
Sep 02, 2020 | 6.470 | 6.650 | 6.250 | 6.630 | 104,155 | +0.18(+2.79%) |
Sep 01, 2020 | 6.290 | 6.510 | 6.020 | 6.450 | 256,175 | +0.16(+2.54%) |
Aug 31, 2020 | 6.200 | 6.390 | 6.060 | 6.290 | 129,148 | +0.15(+2.44%) |
Aug 28, 2020 | 6.000 | 6.350 | 5.930 | 6.140 | 129,900 | +0.16(+2.68%) |
Aug 27, 2020 | 6.710 | 6.840 | 5.950 | 5.980 | 141,177 | -0.52(-8.00%) |
Aug 26, 2020 | 7.780 | 7.780 | 6.470 | 6.500 | 199,759 | -1.23(-15.91%) |
Aug 25, 2020 | 7.640 | 7.900 | 7.520 | 7.730 | 99,250 | +0.13(+1.71%) |
Aug 24, 2020 | 7.140 | 7.620 | 7.030 | 7.600 | 225,095 | +0.50(+7.04%) |
Aug 21, 2020 | 7.230 | 7.230 | 6.930 | 7.100 | 93,200 | -0.13(-1.80%) |
Aug 20, 2020 | 7.130 | 7.290 | 6.840 | 7.230 | 96,749 | -0.02(-0.28%) |
Aug 19, 2020 | 6.660 | 7.260 | 6.660 | 7.250 | 148,204 | +0.67(+10.18%) |
Aug 18, 2020 | 6.640 | 6.640 | 6.400 | 6.580 | 158,175 | -0.05(-0.75%) |
Aug 17, 2020 | 6.740 | 6.740 | 5.950 | 6.630 | 144,880 | -0.05(-0.75%) |
Aug 14, 2020 | 6.190 | 6.910 | 6.190 | 6.680 | 223,500 | +0.43(+6.88%) |
Aug 13, 2020 | 6.250 | 6.390 | 6.190 | 6.250 | 56,768 | -0.02(-0.32%) |
Aug 12, 2020 | 6.400 | 6.470 | 6.270 | 6.270 | 152,806 | -0.13(-2.03%) |
Aug 11, 2020 | 6.180 | 6.539 | 6.180 | 6.400 | 148,773 | +0.28(+4.58%) |
Aug 10, 2020 | 6.070 | 6.250 | 6.020 | 6.120 | 137,572 | +0.02(+0.33%) |
Aug 07, 2020 | 5.460 | 6.190 | 5.411 | 6.100 | 206,300 | +0.66(+12.13%) |
Aug 06, 2020 | 5.110 | 5.560 | 5.050 | 5.440 | 327,065 | +0.39(+7.72%) |
Aug 05, 2020 | 5.190 | 5.290 | 4.970 | 5.050 | 121,560 | -0.05(-0.98%) |
Aug 04, 2020 | 4.880 | 5.160 | 4.880 | 5.100 | 161,626 | +0.28(+5.81%) |